Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 15, 2021 | 15.23 | 15.23 | 15.23 | 0 | -0.79(-4.93%) | |
Jan 14, 2021 | 16.11 | 16.14 | 15.90 | 16.02 | 4,082,975 | +0.04(+0.25%) |
Jan 13, 2021 | 16.02 | 16.06 | 15.90 | 15.98 | 4,672,136 | -0.05(-0.34%) |
Jan 12, 2021 | 15.72 | 16.11 | 15.63 | 16.03 | 4,577,217 | +0.23(+1.48%) |
Jan 11, 2021 | 15.53 | 15.84 | 15.46 | 15.80 | 4,633,815 | -0.09(-0.56%) |
Jan 08, 2021 | 15.92 | 15.99 | 15.68 | 15.89 | 4,153,911 | -0.42(-2.58%) |
Jan 07, 2021 | 16.36 | 16.41 | 16.20 | 16.31 | 3,489,159 | +0.21(+1.28%) |
Jan 06, 2021 | 15.90 | 16.20 | 15.89 | 16.11 | 4,742,967 | -0.43(-2.60%) |
Jan 05, 2021 | 16.22 | 16.58 | 16.21 | 16.54 | 2,980,966 | +0.22(+1.37%) |
Jan 04, 2021 | 16.61 | 16.64 | 16.20 | 16.31 | 4,093,793 | +0.09(+0.55%) |
Dec 31, 2020 | 16.22 | 16.22 | 16.22 | 10,210,875 | -0.03(-0.17%) | |
Dec 30, 2020 | 16.20 | 17.49 | 16.12 | 16.25 | 10,210,875 | +0.13(+0.78%) |
Dec 29, 2020 | 16.24 | 16.26 | 16.03 | 16.12 | 1,860,125 | -0.02(-0.11%) |
Dec 28, 2020 | 16.25 | 16.33 | 16.11 | 16.14 | 1,832,074 | +0.29(+1.81%) |
Dec 24, 2020 | 15.94 | 15.97 | 15.77 | 15.85 | 756,402 | -0.13(-0.79%) |
Dec 23, 2020 | 16.11 | 16.13 | 15.98 | 15.98 | 1,516,779 | +0.03(+0.17%) |
Dec 22, 2020 | 15.96 | 15.99 | 15.86 | 15.95 | 1,420,027 | +0.22(+1.43%) |
Dec 21, 2020 | 15.45 | 15.76 | 15.42 | 15.73 | 2,473,757 | -0.20(-1.24%) |
Dec 18, 2020 | 15.97 | 15.97 | 15.85 | 15.93 | 2,380,609 | +0.07(+0.45%) |
Dec 17, 2020 | 15.86 | 15.92 | 15.79 | 15.85 | 1,755,160 | +0.12(+0.74%) |
Dec 16, 2020 | 15.59 | 15.76 | 15.58 | 15.74 | 2,158,286 | +0.27(+1.74%) |
Dec 15, 2020 | 15.31 | 15.51 | 15.26 | 15.47 | 2,155,476 | +0.43(+2.86%) |
Dec 14, 2020 | 15.21 | 15.24 | 15.03 | 15.04 | 3,810,566 | +0.13(+0.84%) |
Dec 11, 2020 | 14.89 | 14.92 | 14.73 | 14.91 | 2,463,576 | -0.08(-0.54%) |
Dec 10, 2020 | 14.85 | 15.07 | 14.83 | 14.99 | 6,291,563 | +0.14(+0.97%) |
Dec 09, 2020 | 15.02 | 15.07 | 14.79 | 14.85 | 3,885,171 | +0.33(+2.29%) |
Dec 08, 2020 | 14.57 | 14.66 | 14.49 | 14.52 | 2,035,709 | -0.09(-0.61%) |
Dec 07, 2020 | 14.63 | 14.66 | 14.56 | 14.61 | 2,693,900 | -0.09(-0.61%) |
Dec 04, 2020 | 14.74 | 14.79 | 14.68 | 14.70 | 3,373,533 | +0.42(+2.95%) |
Dec 03, 2020 | 14.45 | 14.49 | 14.26 | 14.28 | 2,327,659 | -0.04(-0.31%) |
Dec 02, 2020 | 14.16 | 14.38 | 14.14 | 14.32 | 1,714,545 | -0.04(-0.25%) |
Dec 01, 2020 | 14.20 | 14.38 | 14.14 | 14.36 | 2,013,807 | +0.46(+3.29%) |
Nov 30, 2020 | 14.26 | 14.26 | 13.90 | 13.90 | 2,891,343 | -0.29(-2.02%) |
Nov 27, 2020 | 14.18 | 14.24 | 14.13 | 14.19 | 1,206,585 | +0.04(+0.25%) |
Nov 25, 2020 | 13.99 | 14.17 | 13.92 | 14.15 | 1,889,499 | +0.11(+0.77%) |
Nov 24, 2020 | 13.80 | 14.09 | 13.75 | 14.04 | 5,935,862 | +0.38(+2.76%) |
Nov 23, 2020 | 13.71 | 13.79 | 13.62 | 13.67 | 2,394,235 | -0.04(-0.33%) |
Nov 20, 2020 | 13.70 | 13.75 | 13.67 | 13.71 | 1,568,338 | -0.13(-0.97%) |
Nov 19, 2020 | 13.67 | 13.85 | 13.63 | 13.85 | 2,727,999 | +0.51(+3.83%) |
Nov 18, 2020 | 13.45 | 13.54 | 13.33 | 13.33 | 2,044,451 | -0.19(-1.39%) |
Nov 17, 2020 | 13.49 | 13.58 | 13.41 | 13.52 | 3,074,931 | +0.17(+1.28%) |
Nov 16, 2020 | 13.33 | 13.43 | 13.24 | 13.35 | 2,606,970 | +0.29(+2.20%) |
Nov 13, 2020 | 12.94 | 13.07 | 12.93 | 13.07 | 1,876,006 | +0.41(+3.26%) |
Nov 12, 2020 | 12.73 | 12.80 | 12.58 | 12.65 | 2,083,349 | -0.31(-2.42%) |
Nov 11, 2020 | 13.03 | 13.04 | 12.89 | 12.97 | 2,291,648 | +0.07(+0.56%) |
Nov 10, 2020 | 12.75 | 13.01 | 12.71 | 12.90 | 3,352,224 | +0.39(+3.08%) |
Nov 09, 2020 | 12.83 | 12.87 | 12.50 | 12.51 | 4,651,567 | +0.55(+4.57%) |
Nov 06, 2020 | 12.07 | 12.12 | 11.93 | 11.96 | 2,090,894 | -0.16(-1.33%) |
Nov 05, 2020 | 12.05 | 12.20 | 11.97 | 12.12 | 3,624,074 | +0.53(+4.56%) |
Nov 04, 2020 | 11.70 | 11.75 | 11.59 | 11.59 | 2,798,591 | -0.03(-0.23%) |
Nov 03, 2020 | 11.50 | 11.69 | 11.47 | 11.62 | 3,786,053 | +0.30(+2.69%) |